OpenChat Historical Data

CHAT Page 78
Download
Date Close Price change Market cap Trading volume
Dec 8, 8 PM $ 0.0833
+0.49%
$ 2.72 million $ 134,649
Dec 8, 7 PM $ 0.0831
+0.32%
$ 2.71 million $ 143,229
Dec 8, 6 PM $ 0.0829
-0.43%
$ 2.7 million $ 149,054
Dec 8, 5 PM $ 0.083
-0.50%
$ 2.7 million $ 149,925
Dec 8, 4 PM $ 0.0834
+0.74%
$ 2.72 million $ 150,847
Dec 8, 3 PM $ 0.0828
-0.45%
$ 2.7 million $ 152,283
Dec 8, 2 PM $ 0.0832
+0.13%
$ 2.71 million $ 151,340
Dec 8, 1 PM $ 0.0831
-0.64%
$ 2.71 million $ 152,835
Dec 8, 12 PM $ 0.0836
-0.12%
$ 2.73 million $ 156,126
Dec 8, 11 AM $ 0.0837
-0.82%
$ 2.73 million $ 157,338
Dec 8, 10 AM $ 0.0844
-0.59%
$ 2.75 million $ 155,872
Dec 8, 9 AM $ 0.0849
-0.07%
$ 2.77 million $ 155,794
Dec 8, 8 AM $ 0.085
+0.24%
$ 2.77 million $ 155,127
Dec 8, 7 AM $ 0.0848
-0.11%
$ 2.76 million $ 154,777
Dec 8, 6 AM $ 0.0848
-0.11%
$ 2.77 million $ 152,541
Dec 8, 5 AM $ 0.0849
+0.95%
$ 2.77 million $ 150,416
Dec 8, 4 AM $ 0.0841
+0.39%
$ 2.74 million $ 151,347
Dec 8, 3 AM $ 0.0838
+0.14%
$ 2.73 million $ 152,320
Dec 8, 2 AM $ 0.0836
+0.67%
$ 2.73 million $ 152,024
Dec 8, 1 AM $ 0.083
+0.91%
$ 2.71 million $ 147,099
Dec 8, 12 AM $ 0.0823
-0.06%
$ 2.68 million $ 144,501
Dec 7, 11 PM $ 0.0823
+0.86%
$ 2.68 million $ 140,267
Dec 7, 10 PM $ 0.0816
-0.65%
$ 2.67 million $ 137,441
Dec 7, 9 PM $ 0.0822
-3.03%
$ 2.7 million $ 136,625
Dec 7, 8 PM $ 0.0847
+0.95%
$ 2.76 million $ 135,766
Dec 7, 7 PM $ 0.0839
+0.07%
$ 2.73 million $ 126,764
Dec 7, 6 PM $ 0.0839
+0.19%
$ 2.74 million $ 125,453
Dec 7, 5 PM $ 0.0837
+2.20%
$ 2.73 million $ 132,977
Dec 7, 4 PM $ 0.0819
+0.05%
$ 2.67 million $ 135,504
Dec 7, 3 PM $ 0.0818
+1.38%
$ 2.67 million $ 136,797
Dec 7, 2 PM $ 0.0807
-2.13%
$ 2.63 million $ 141,193
Dec 7, 1 PM $ 0.0825
-0.84%
$ 2.69 million $ 142,248
Dec 7, 12 PM $ 0.0834
+0.65%
$ 2.72 million $ 138,665
Dec 7, 11 AM $ 0.0828
+0.27%
$ 2.7 million $ 138,340
Dec 7, 10 AM $ 0.0827
-0.33%
$ 2.7 million $ 137,857
Dec 7, 9 AM $ 0.0831
-0.60%
$ 2.71 million $ 136,707
Dec 7, 8 AM $ 0.0838
-0.38%
$ 2.73 million $ 137,983
Dec 7, 7 AM $ 0.0841
-0.36%
$ 2.74 million $ 144,313
Dec 7, 6 AM $ 0.0844
+0.02%
$ 2.75 million $ 143,891
Dec 7, 5 AM $ 0.0843
+0.36%
$ 2.75 million $ 142,500
Dec 7, 4 AM $ 0.084
+0.11%
$ 2.74 million $ 143,154
Dec 7, 3 AM $ 0.0838
+0.01%
$ 2.73 million $ 145,559
Dec 7, 2 AM $ 0.0837
+0.07%
$ 2.73 million $ 145,347
Dec 7, 1 AM $ 0.0837
-0.94%
$ 2.73 million $ 136,695
Dec 7, 12 AM $ 0.0845
+0.11%
$ 2.76 million $ 128,962
Dec 6, 11 PM $ 0.0844
+0.83%
$ 2.75 million $ 127,321
Dec 6, 10 PM $ 0.0838
-0.64%
$ 2.73 million $ 127,004
Dec 6, 9 PM $ 0.0843
-0.07%
$ 2.75 million $ 132,802
Dec 6, 8 PM $ 0.0843
+0.82%
$ 2.75 million $ 138,180
Dec 6, 7 PM $ 0.0835
-1.02%
$ 2.72 million $ 138,273